Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
58.98
+1.19 (2.06%)
At close: Sep 26, 2025, 4:00 PM EDT
58.82
-0.16 (-0.27%)
After-hours: Sep 26, 2025, 7:03 PM EDT
Sphere Entertainment Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.75 | 60.62 | 57.65 | 58.98 | 58.98 | 2.06% | 893,944 |
| Sep 25, 2025 | 58.66 | 59.50 | 57.79 | 57.79 | 57.79 | -2.27% | 1,001,027 |
| Sep 24, 2025 | 57.42 | 59.71 | 57.35 | 59.13 | 59.13 | 2.73% | 916,523 |
| Sep 23, 2025 | 57.13 | 59.45 | 57.05 | 57.56 | 57.56 | 0.75% | 1,124,242 |
| Sep 22, 2025 | 60.25 | 60.25 | 56.36 | 57.13 | 57.13 | -4.32% | 1,641,484 |
| Sep 19, 2025 | 60.58 | 60.75 | 59.05 | 59.71 | 59.71 | -1.70% | 1,447,425 |
| Sep 18, 2025 | 61.97 | 62.85 | 59.70 | 60.74 | 60.74 | -1.12% | 1,334,378 |
| Sep 17, 2025 | 59.25 | 62.36 | 59.25 | 61.43 | 61.43 | 3.37% | 1,818,678 |
| Sep 16, 2025 | 60.50 | 60.55 | 59.20 | 59.43 | 59.43 | -1.43% | 1,588,830 |
| Sep 15, 2025 | 59.99 | 61.28 | 58.13 | 60.29 | 60.29 | 3.36% | 1,594,326 |
| Sep 12, 2025 | 57.30 | 58.72 | 55.87 | 58.33 | 58.33 | 2.41% | 1,879,870 |
| Sep 11, 2025 | 54.53 | 58.25 | 54.53 | 56.96 | 56.96 | 4.27% | 2,101,133 |
| Sep 10, 2025 | 52.40 | 55.13 | 51.35 | 54.63 | 54.63 | 5.40% | 1,704,022 |
| Sep 9, 2025 | 53.98 | 54.42 | 51.60 | 51.83 | 51.83 | -4.76% | 1,681,758 |
| Sep 8, 2025 | 49.29 | 55.19 | 49.22 | 54.42 | 54.42 | 11.29% | 3,558,351 |
| Sep 5, 2025 | 48.50 | 49.00 | 47.05 | 48.90 | 48.90 | 0.95% | 954,227 |
| Sep 4, 2025 | 48.50 | 49.89 | 47.91 | 48.44 | 48.44 | 0.12% | 871,359 |
| Sep 3, 2025 | 46.95 | 49.98 | 46.70 | 48.38 | 48.38 | 5.20% | 2,615,389 |
| Sep 2, 2025 | 45.24 | 45.99 | 44.06 | 45.99 | 45.99 | 1.50% | 813,758 |
| Aug 29, 2025 | 45.87 | 46.00 | 44.75 | 45.31 | 45.31 | -0.42% | 1,252,712 |
| Aug 28, 2025 | 43.18 | 45.50 | 43.18 | 45.50 | 45.50 | 5.81% | 980,044 |
| Aug 27, 2025 | 43.50 | 43.75 | 42.96 | 43.00 | 43.00 | -1.60% | 1,010,441 |
| Aug 26, 2025 | 44.75 | 45.50 | 43.30 | 43.70 | 43.70 | -2.72% | 1,204,231 |
| Aug 25, 2025 | 42.48 | 45.37 | 42.40 | 44.92 | 44.92 | 5.79% | 1,049,179 |
| Aug 22, 2025 | 40.80 | 42.50 | 40.74 | 42.46 | 42.46 | 4.71% | 592,876 |
| Aug 21, 2025 | 40.00 | 40.69 | 39.52 | 40.55 | 40.55 | 1.35% | 340,532 |
| Aug 20, 2025 | 40.69 | 41.00 | 39.69 | 40.01 | 40.01 | -1.79% | 464,778 |
| Aug 19, 2025 | 42.25 | 42.54 | 40.25 | 40.74 | 40.74 | -2.79% | 759,374 |
| Aug 18, 2025 | 40.42 | 42.87 | 40.01 | 41.91 | 41.91 | 5.12% | 1,126,603 |
| Aug 15, 2025 | 39.25 | 40.09 | 39.15 | 39.87 | 39.87 | 1.24% | 520,974 |
| Aug 14, 2025 | 39.19 | 40.02 | 38.83 | 39.38 | 39.38 | -1.06% | 618,222 |
| Aug 13, 2025 | 38.70 | 40.50 | 38.22 | 39.80 | 39.80 | 2.68% | 794,994 |
| Aug 12, 2025 | 39.00 | 40.44 | 37.89 | 38.76 | 38.76 | 0.16% | 1,201,898 |
| Aug 11, 2025 | 45.00 | 45.25 | 38.25 | 38.70 | 38.70 | -3.95% | 1,894,733 |
| Aug 8, 2025 | 41.56 | 42.16 | 40.23 | 40.29 | 40.29 | -2.73% | 1,129,035 |
| Aug 7, 2025 | 43.05 | 43.22 | 40.82 | 41.42 | 41.42 | -2.54% | 641,457 |
| Aug 6, 2025 | 41.75 | 42.56 | 40.55 | 42.50 | 42.50 | 2.53% | 794,633 |
| Aug 5, 2025 | 41.50 | 42.27 | 40.24 | 41.45 | 41.45 | -0.72% | 612,599 |
| Aug 4, 2025 | 41.25 | 41.84 | 40.54 | 41.75 | 41.75 | 2.55% | 613,820 |
| Aug 1, 2025 | 42.09 | 42.50 | 40.28 | 40.71 | 40.71 | -5.44% | 766,980 |
| Jul 31, 2025 | 42.88 | 43.58 | 42.62 | 43.05 | 43.05 | 0.70% | 568,587 |
| Jul 30, 2025 | 42.79 | 43.67 | 42.25 | 42.75 | 42.75 | 0.19% | 505,685 |
| Jul 29, 2025 | 44.00 | 44.00 | 42.56 | 42.67 | 42.67 | -2.51% | 621,555 |
| Jul 28, 2025 | 43.50 | 44.30 | 42.00 | 43.77 | 43.77 | 0.44% | 1,019,527 |
| Jul 25, 2025 | 45.50 | 45.50 | 43.54 | 43.58 | 43.58 | -3.50% | 1,020,449 |
| Jul 24, 2025 | 46.75 | 46.85 | 45.16 | 45.16 | 45.16 | -3.91% | 468,513 |
| Jul 23, 2025 | 46.75 | 47.17 | 46.36 | 47.00 | 47.00 | 1.12% | 639,196 |
| Jul 22, 2025 | 45.48 | 46.61 | 45.15 | 46.48 | 46.48 | 2.47% | 518,718 |
| Jul 21, 2025 | 46.50 | 47.48 | 45.34 | 45.36 | 45.36 | -1.71% | 421,292 |
| Jul 18, 2025 | 45.25 | 46.75 | 44.93 | 46.15 | 46.15 | 2.60% | 1,025,290 |